Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Novaccess Global Inc (OP: XSNX )

0.0099 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Dec 30, 2015 0.0049 0.0060 0.0049 0.0060 563,210 +0.00(+0.00%)
Dec 29, 2015 0.0052 0.0060 0.0048 0.0060 2,306,575 +0.00(+1.69%)
Dec 28, 2015 0.0050 0.0060 0.0050 0.0059 526,230 -0.00(-3.28%)
Dec 24, 2015 0.0061 0.0061 0.0061 0 +0.00(+0.00%)
Dec 23, 2015 0.0050 0.0061 0.0050 0.0061 2,341,680 +0.00(+10.91%)
Dec 22, 2015 0.0057 0.0062 0.0050 0.0055 2,394,045 -0.00(-14.06%)
Dec 21, 2015 0.0075 0.0075 0.0056 0.0064 501,500 -0.00(-14.67%)
Dec 18, 2015 0.0064 0.0075 0.0051 0.0075 2,176,867 +0.00(+17.19%)
Dec 17, 2015 0.0060 0.0065 0.0057 0.0064 613,734 +0.00(+1.59%)
Dec 16, 2015 0.0064 0.0064 0.0060 0.0063 769,051 -0.00(-1.56%)
Dec 15, 2015 0.0062 0.0064 0.0060 0.0064 394,810 +0.00(+0.00%)
Dec 14, 2015 0.0068 0.0068 0.0061 0.0064 126,056 -0.00(-5.88%)
Dec 11, 2015 0.0069 0.0069 0.0061 0.0068 591,670 +0.00(+4.62%)
Dec 10, 2015 0.0070 0.0072 0.0064 0.0065 479,889 +0.00(+1.56%)
Dec 09, 2015 0.0064 0.0065 0.0064 0.0064 84,536 -0.00(-1.54%)
Dec 08, 2015 0.0064 0.0065 0.0064 0.0065 40,035 +0.00(+1.47%)
Dec 07, 2015 0.0065 0.0066 0.0064 0.0064 475,100 +0.00(+0.09%)
Dec 04, 2015 0.0065 0.0070 0.0064 0.0064 149,442 -0.00(-1.54%)
Dec 03, 2015 0.0063 0.0065 0.0063 0.0065 522,800 -0.00(-5.80%)
Dec 02, 2015 0.0068 0.0070 0.0063 0.0069 52,630 +0.00(+0.00%)
Dec 01, 2015 0.0062 0.0069 0.0060 0.0069 212,604 +0.00(+0.00%)
Nov 30, 2015 0.0060 0.0070 0.0060 0.0069 88,278 -0.00(-1.43%)
Nov 27, 2015 0.0065 0.0070 0.0060 0.0070 211,934 +0.00(+1.45%)
Nov 25, 2015 0.0069 0.0069 0.0069 0 +0.00(+2.99%)
Nov 24, 2015 0.0062 0.0067 0.0060 0.0067 669,169 +0.00(+1.52%)
Nov 23, 2015 0.0066 493,400 -0.00(-10.81%)
Nov 20, 2015 0.0074 0.0074 0.0066 0.0074 141,905 +0.00(+10.45%)
Nov 19, 2015 0.0074 0.0074 0.0066 0.0067 173,555 -0.00(-9.46%)
Nov 18, 2015 0.0066 0.0074 0.0066 0.0074 140,790 +0.00(+2.78%)
Nov 17, 2015 0.0070 0.0072 0.0068 0.0072 1,239,713 +0.00(+5.88%)
Nov 16, 2015 0.0068 0.0068 0.0064 0.0068 60,575 +0.00(+0.00%)
Nov 13, 2015 0.0063 0.0070 0.0063 0.0068 217,873 +0.00(+7.94%)
Nov 12, 2015 0.0070 0.0070 0.0063 0.0063 23,050 +0.00(+0.00%)
Nov 11, 2015 0.0066 0.0069 0.0062 0.0063 217,825 -0.00(-4.55%)
Nov 10, 2015 0.0062 0.0070 0.0062 0.0066 202,300 -0.00(-5.71%)
Nov 09, 2015 0.0066 0.0072 0.0066 0.0070 237,797 -0.00(-2.78%)
Nov 06, 2015 0.0072 0.0072 0.0065 0.0072 130,350 +0.00(+0.00%)
Nov 05, 2015 0.0066 0.0072 0.0066 0.0072 398,200 +0.00(+2.86%)
Nov 04, 2015 0.0068 0.0073 0.0063 0.0070 318,705 -0.00(-6.67%)
Nov 03, 2015 0.0062 0.0075 0.0062 0.0075 170,380 +0.00(+4.17%)
Nov 02, 2015 0.0067 0.0075 0.0066 0.0072 165,840 -0.00(-2.70%)
Oct 30, 2015 0.0067 0.0074 0.0066 0.0074 60,000 -0.00(-1.33%)
Oct 29, 2015 0.0066 0.0075 0.0062 0.0075 478,342 +0.00(+8.70%)
Oct 28, 2015 0.0069 0.0073 0.0069 0.0069 62,700 -0.00(-10.39%)
Oct 27, 2015 0.0067 0.0080 0.0067 0.0077 96,276 +0.00(+0.00%)
Oct 26, 2015 0.0080 0.0080 0.0067 0.0077 92,520 -0.00(-3.75%)
Oct 23, 2015 0.0075 0.0080 0.0067 0.0080 251,327 +0.00(+6.67%)
Oct 22, 2015 0.0070 0.0075 0.0065 0.0075 731,095 +0.00(+8.70%)
Oct 21, 2015 0.0061 0.0069 0.0060 0.0069 245,105 +0.00(+11.29%)
Oct 20, 2015 0.0070 0.0070 0.0050 0.0062 1,337,126 -0.00(-10.14%)
Oct 19, 2015 0.0064 0.0079 0.0063 0.0069 609,614 -0.00(-8.00%)
Oct 16, 2015 0.0075 0.0079 0.0070 0.0075 306,666 +0.00(+0.00%)
Oct 15, 2015 0.0070 0.0075 0.0070 0.0075 118,700 +0.00(+0.00%)
Oct 14, 2015 0.0075 0.0075 0.0050 0.0075 3,165,382 +0.00(+1.35%)
Oct 13, 2015 0.0066 0.0074 0.0066 0.0074 65,000 +0.00(+0.00%)
Oct 12, 2015 0.0064 0.0074 0.0064 0.0074 563,462 +0.00(+2.78%)
Oct 09, 2015 0.0074 0.0074 0.0060 0.0072 337,580 -0.00(-2.70%)
Oct 08, 2015 0.0073 0.0074 0.0065 0.0074 468,000 +0.00(+0.00%)
Oct 07, 2015 0.0066 0.0074 0.0060 0.0074 934,060 -0.00(-7.50%)
Oct 06, 2015 0.0061 0.0080 0.0050 0.0080 2,583,984 +0.00(+0.00%)
Oct 05, 2015 0.0069 0.0081 0.0055 0.0080 1,258,700 +0.00(+15.94%)
Oct 02, 2015 0.0073 0.0079 0.0060 0.0069 1,064,280 -0.00(-5.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.